Today Share Price
As : 2025-12-03| S.No | Symbol | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|---|
| 1 | ACLBSL | 1,017.00 | 1,025.00 | 1,010 | 1,010.00 | 2,479 | -0.54 |
| 2 | ADBL | 304.00 | 304.00 | 298 | 298.20 | 23,796 | -0.93 |
| 3 | ADBLD83 | 1,090.10 | 1,090.10 | 1,090 | 1,090.10 | 100 | -1.26 |
| 4 | AHL | 595.00 | 602.90 | 590 | 600.00 | 4,373 | 0.00 |
| 5 | AHPC | 290.50 | 290.50 | 281 | 281.50 | 107,813 | -1.19 |
| 6 | AKJCL | 190.00 | 191.00 | 187 | 187.50 | 42,060 | -0.42 |
| 7 | AKPL | 247.80 | 247.80 | 242 | 243.00 | 56,038 | 0.00 |
| 8 | ALBSL | 1,160.00 | 1,220.00 | 1,160 | 1,220.00 | 78,038 | 3.48 |
| 9 | ALICL | 473.40 | 476.00 | 464 | 465.00 | 48,017 | -1.77 |
| 10 | ANLB | 6,165.00 | 6,662.00 | 6,165 | 6,186.00 | 296 | -1.62 |
| 11 | API | 291.00 | 293.70 | 285 | 288.00 | 118,277 | -1.03 |
| 12 | AVYAN | 987.00 | 992.00 | 972 | 979.00 | 2,235 | -1.11 |
| 13 | BANDIPUR | 780.00 | 837.00 | 775 | 825.00 | 227,147 | 5.77 |
| 14 | BARUN | 335.00 | 337.70 | 329 | 332.00 | 224,072 | -1.48 |
| 15 | BBC | 4,985.00 | 4,985.00 | 4,840 | 4,924.90 | 599 | -0.27 |
| 16 | BEDC | 571.00 | 571.20 | 541 | 561.00 | 33,611 | 0.18 |
| 17 | BFC | 472.10 | 494.00 | 472 | 488.00 | 73,282 | 2.67 |
| 18 | BGWT | 762.10 | 779.90 | 762 | 762.00 | 1,362 | -0.78 |
| 19 | BHCL | 511.00 | 545.00 | 505 | 527.00 | 139,422 | 3.13 |
| 20 | BHDC | 480.50 | 495.00 | 476 | 483.30 | 42,464 | -0.47 |
| 21 | BHL | 185.30 | 185.30 | 180 | 181.00 | 78,853 | -0.39 |
| 22 | BHPL | 660.00 | 660.00 | 650 | 655.00 | 2,695 | -1.06 |
| 23 | BNHC | 450.00 | 452.00 | 443 | 446.80 | 10,087 | 0.34 |
| 24 | BNL | 15,601.00 | 15,850.00 | 15,533 | 15,850.00 | 140 | 0.00 |
| 25 | BNT | 12,299.80 | 12,299.80 | 11,911 | 11,920.00 | 145 | -1.49 |
| 26 | BPCL | 729.00 | 729.00 | 710 | 718.00 | 99,098 | 0.42 |
| 27 | BUNGAL | 630.50 | 675.00 | 620 | 658.00 | 110,513 | 6.44 |
| 28 | C30MF | 9.15 | 9.15 | 9 | 9.15 | 100 | -1.40 |
| 29 | CBBL | 1,032.20 | 1,040.00 | 1,020 | 1,020.60 | 11,079 | -1.12 |
| 30 | CBLD88 | 1,235.00 | 1,235.00 | 1,235 | 1,235.00 | 25 | -0.35 |
| 31 | CFCL | 499.30 | 505.00 | 492 | 500.00 | 35,578 | 1.07 |
| 32 | CGH | 885.00 | 894.00 | 878 | 890.00 | 32,652 | 1.16 |
| 33 | CHCL | 500.00 | 500.00 | 490 | 490.00 | 40,363 | -1.03 |
| 34 | CHDC | 2,345.00 | 2,374.00 | 2,342 | 2,355.00 | 14,284 | -0.59 |
| 35 | CHL | 277.40 | 277.40 | 266 | 266.90 | 49,110 | -1.88 |
| 36 | CIT | 1,855.00 | 1,880.00 | 1,840 | 1,860.00 | 6,938 | -0.11 |
| 37 | CITY | 525.20 | 535.50 | 525 | 530.00 | 2,620 | -0.23 |
| 38 | CIZBD86 | 1,134.50 | 1,134.50 | 1,135 | 1,134.50 | 50 | 2.00 |
| 39 | CKHL | 628.10 | 660.00 | 628 | 650.00 | 13,549 | 1.72 |
| 40 | CLI | 485.00 | 491.60 | 482 | 485.10 | 21,196 | -0.55 |
| 41 | CMF2 | 9.11 | 9.11 | 9 | 9.11 | 300 | 0.00 |
| 42 | CORBL | 1,685.00 | 1,715.00 | 1,680 | 1,700.00 | 2,001 | -0.82 |
| 43 | CREST | 1,257.50 | 1,308.00 | 1,240 | 1,263.00 | 9,786 | 0.40 |
| 44 | CYCL | 1,560.00 | 1,563.00 | 1,520 | 1,533.00 | 5,663 | -0.26 |
| 45 | CZBIL | 193.10 | 200.00 | 190 | 196.00 | 53,400 | 1.50 |
| 46 | DDBL | 897.00 | 897.00 | 875 | 875.00 | 7,046 | -1.66 |
| 47 | DHEL | 607.00 | 640.00 | 605 | 622.30 | 105,304 | 2.86 |
| 48 | DHPL | 299.00 | 310.90 | 299 | 300.00 | 17,431 | -1.67 |
| 49 | DLBS | 1,346.10 | 1,366.00 | 1,341 | 1,365.00 | 1,093 | -0.22 |
| 50 | DOLTI | 540.00 | 540.00 | 522 | 532.00 | 7,911 | -0.56 |
| 51 | DORDI | 270.00 | 276.00 | 264 | 265.00 | 94,572 | -2.57 |
| 52 | EBL | 655.70 | 655.70 | 641 | 644.00 | 19,833 | 0.16 |
| 53 | EBLD85 | 1,155.00 | 1,196.00 | 1,152 | 1,196.00 | 350 | 1.96 |
| 54 | EBLD86 | 1,101.00 | 1,101.00 | 1,101 | 1,101.00 | 25 | -0.12 |
| 55 | EBLD91 | 1,100.00 | 1,107.00 | 1,100 | 1,107.00 | 50 | 0.00 |
| 56 | EDBL | 585.10 | 593.30 | 575 | 575.30 | 10,792 | -1.88 |
| 57 | EHPL | 436.10 | 471.00 | 435 | 445.00 | 53,796 | 0.00 |
| 58 | ENL | 945.00 | 945.00 | 916 | 937.00 | 453 | 0.32 |
| 59 | FMDBL | 836.50 | 840.00 | 815 | 824.00 | 33,265 | -0.78 |
| 60 | FOWAD | 1,100.10 | 1,120.00 | 1,100 | 1,119.00 | 2,256 | -0.09 |
| 61 | GBBD85 | 1,095.00 | 1,095.00 | 1,093 | 1,093.10 | 50 | -0.17 |
| 62 | GBBL | 381.00 | 381.00 | 378 | 380.80 | 20,031 | -0.05 |
| 63 | GBILD84/85 | 1,165.00 | 1,165.00 | 1,145 | 1,145.00 | 73 | -1.46 |
| 64 | GBIME | 228.50 | 228.50 | 224 | 225.00 | 91,971 | -1.10 |
| 65 | GBIMESY2 | 8.65 | 9.18 | 9 | 8.68 | 7,520 | -1.59 |
| 66 | GCIL | 460.00 | 465.00 | 458 | 458.10 | 31,533 | -0.54 |
| 67 | GFCL | 600.00 | 605.00 | 590 | 598.90 | 28,075 | 1.17 |
| 68 | GHL | 213.30 | 215.50 | 212 | 212.50 | 49,400 | -0.38 |
| 69 | GIBF1 | 9.97 | 10.30 | 10 | 10.30 | 31,940 | 1.98 |
| 70 | GILB | 1,290.00 | 1,298.00 | 1,270 | 1,271.00 | 4,396 | -1.28 |
| 71 | GLBSL | 2,000.00 | 2,000.00 | 1,990 | 1,990.00 | 1,068 | -0.50 |
| 72 | GLH | 256.00 | 257.60 | 253 | 253.20 | 38,096 | -1.02 |
| 73 | GMFBS | 1,532.80 | 1,563.80 | 1,503 | 1,550.00 | 1,261 | -0.90 |
| 74 | GMFIL | 481.00 | 514.00 | 481 | 504.00 | 185,477 | 4.78 |
| 75 | GMLI | 1,811.00 | 1,846.00 | 1,806 | 1,835.00 | 2,632 | 0.54 |
| 76 | GRDBL | 1,200.00 | 1,238.00 | 1,166 | 1,184.00 | 19,553 | -2.79 |
| 77 | GSY | 8.87 | 9.07 | 9 | 9.07 | 260,341 | 0.22 |
| 78 | GUFL | 513.20 | 523.00 | 510 | 515.00 | 18,019 | 1.20 |
| 79 | GVL | 545.00 | 545.00 | 527 | 528.10 | 89,252 | -2.20 |
| 80 | H8020 | 10.60 | 10.76 | 11 | 10.65 | 3,700 | 0.95 |
| 81 | HATHY | 915.30 | 929.00 | 912 | 914.50 | 8,834 | -0.44 |
| 82 | HBL | 193.00 | 194.90 | 190 | 190.60 | 47,380 | -1.70 |
| 83 | HDHPC | 183.50 | 186.00 | 181 | 181.80 | 69,433 | -1.20 |
| 84 | HDL | 1,185.00 | 1,269.00 | 1,170 | 1,170.00 | 57,595 | -0.47 |
| 85 | HEI | 500.00 | 508.00 | 494 | 497.90 | 9,669 | -0.42 |
| 86 | HEIP | 321.10 | 321.10 | 321 | 321.00 | 1,300 | -1.83 |
| 87 | HHL | 342.20 | 347.50 | 339 | 339.10 | 24,881 | -1.68 |
| 88 | HIDCL | 272.50 | 274.50 | 269 | 269.00 | 86,398 | -1.47 |
| 89 | HIDCLP | 183.20 | 186.80 | 183 | 183.00 | 91,733 | -1.08 |
| 90 | HIMSTAR | 940.80 | 1,035.00 | 922 | 1,020.00 | 56,494 | 6.25 |
| 91 | HLBSL | 908.00 | 935.00 | 908 | 912.00 | 2,827 | -1.41 |
| 92 | HLI | 372.40 | 380.00 | 372 | 377.00 | 28,568 | -0.79 |
| 93 | HLICF | 8.91 | 9.30 | 9 | 9.30 | 2,400 | 2.31 |
| 94 | HPPL | 488.00 | 488.00 | 478 | 478.20 | 65,413 | -1.38 |
| 95 | HRL | 868.00 | 868.00 | 837 | 838.00 | 210,555 | -1.53 |
| 96 | HURJA | 223.10 | 231.50 | 223 | 226.20 | 24,060 | -0.57 |
| 97 | ICFC | 654.00 | 665.00 | 642 | 653.70 | 126,954 | 1.07 |
| 98 | ICFCD88 | 1,120.00 | 1,120.00 | 1,120 | 1,120.00 | 25 | -0.88 |
| 99 | IGI | 427.00 | 428.00 | 418 | 424.00 | 30,126 | -0.47 |
| 100 | IHL | 545.00 | 560.00 | 540 | 550.00 | 6,196 | -0.52 |
| 101 | ILBS | 1,104.50 | 1,127.00 | 1,096 | 1,108.00 | 18,786 | -1.69 |
| 102 | ILI | 465.00 | 469.80 | 460 | 460.10 | 31,561 | -1.71 |
| 103 | JBBL | 322.70 | 329.10 | 323 | 325.90 | 39,429 | -1.00 |
| 104 | JBLB | 1,505.00 | 1,644.00 | 1,505 | 1,505.20 | 22,895 | -0.97 |
| 105 | JFL | 420.00 | 433.00 | 420 | 429.90 | 21,554 | 1.85 |
| 106 | JHAPA | 976.00 | 1,073.60 | 976 | 1,073.60 | 1,330 | 10.00 |
| 107 | JOSHI | 319.00 | 329.00 | 317 | 317.00 | 111,459 | -2.46 |
| 108 | JSLBB | 1,195.60 | 1,223.50 | 1,185 | 1,220.00 | 887 | 0.00 |
| 109 | KBL | 185.00 | 185.00 | 180 | 180.00 | 203,507 | -1.64 |
| 110 | KBSH | 1,770.00 | 1,800.00 | 1,770 | 1,790.00 | 97 | -0.56 |
| 111 | KDBY | 9.20 | 9.45 | 9 | 9.30 | 26,810 | -0.75 |
| 112 | KDL | 901.60 | 901.60 | 880 | 890.00 | 2,731 | 0.68 |
| 113 | KEF | 9.27 | 9.27 | 9 | 9.05 | 7,600 | -0.44 |
| 114 | KKHC | 247.00 | 254.90 | 245 | 248.00 | 12,394 | 0.40 |
| 115 | KMCDB | 1,078.00 | 1,122.00 | 1,078 | 1,110.00 | 18,238 | 0.91 |
| 116 | KPCL | 567.00 | 570.00 | 555 | 559.00 | 68,416 | -0.36 |
| 117 | KSBBL | 439.00 | 439.00 | 432 | 433.10 | 16,185 | -0.89 |
| 118 | KSY | 8.97 | 8.97 | 9 | 8.64 | 2,310 | -1.82 |
| 119 | LBBL | 454.00 | 458.00 | 442 | 444.90 | 77,423 | -1.13 |
| 120 | LBLD86 | 1,149.00 | 1,149.00 | 1,149 | 1,131.00 | 1 | -1.57 |
| 121 | LEC | 191.10 | 196.00 | 191 | 193.00 | 38,250 | 0.00 |
| 122 | LICN | 917.70 | 918.00 | 891 | 891.10 | 21,432 | -1.15 |
| 123 | LLBS | 1,006.00 | 1,006.00 | 986 | 1,005.00 | 470 | -2.04 |
| 124 | LSL | 230.00 | 237.00 | 229 | 232.00 | 114,086 | -0.60 |
| 125 | LUK | 9.26 | 9.26 | 9 | 9.12 | 4,000 | -1.41 |
| 126 | LVF2 | 9.18 | 9.18 | 9 | 9.01 | 1,300 | 0.11 |
| 127 | MABEL | 722.30 | 805.00 | 722 | 774.00 | 97,629 | 5.02 |
| 128 | MAKAR | 541.00 | 562.80 | 541 | 548.10 | 4,003 | -0.36 |
| 129 | MANDU | 814.00 | 829.00 | 810 | 816.00 | 2,516 | 0.25 |
| 130 | MATRI | 955.00 | 968.00 | 955 | 955.00 | 994 | 0.19 |
| 131 | MBJC | 291.00 | 296.10 | 287 | 292.30 | 27,633 | -0.17 |
| 132 | MBL | 216.40 | 222.90 | 216 | 219.00 | 62,950 | -0.82 |
| 133 | MBLD87 | 1,111.00 | 1,111.00 | 1,111 | 1,111.00 | 25 | -1.77 |
| 134 | MBLEF | 8.90 | 9.23 | 9 | 9.10 | 15,577 | 0.55 |
| 135 | MCHL | 477.30 | 486.80 | 477 | 484.00 | 1,349 | -0.62 |
| 136 | MDB | 573.00 | 583.00 | 571 | 578.00 | 22,728 | 0.87 |
| 137 | MEHL | 484.20 | 484.20 | 457 | 483.50 | 62,265 | 1.83 |
| 138 | MEL | 290.20 | 299.00 | 287 | 289.40 | 21,799 | -2.23 |
| 139 | MEN | 568.00 | 568.00 | 553 | 554.50 | 157,458 | -0.54 |
| 140 | MERO | 789.00 | 789.00 | 758 | 772.90 | 6,310 | -0.27 |
| 141 | MFIL | 618.00 | 627.00 | 607 | 612.00 | 38,555 | 0.99 |
| 142 | MHCL | 404.00 | 404.00 | 390 | 395.00 | 9,707 | -1.03 |
| 143 | MHL | 494.10 | 506.00 | 486 | 486.20 | 37,611 | -2.07 |
| 144 | MHNL | 258.00 | 258.00 | 246 | 246.00 | 13,142 | -2.77 |
| 145 | MKCL | 1,385.10 | 1,395.00 | 1,350 | 1,364.90 | 5,756 | -1.45 |
| 146 | MKHC | 392.00 | 399.00 | 388 | 395.00 | 10,478 | 0.03 |
| 147 | MKHL | 791.20 | 822.60 | 781 | 816.00 | 2,480 | 1.12 |
| 148 | MKJC | 537.00 | 542.00 | 530 | 535.00 | 28,251 | -0.28 |
| 149 | MLBBL | 1,511.00 | 1,661.00 | 1,502 | 1,661.00 | 6,671 | 10.00 |
| 150 | MLBL | 386.00 | 386.00 | 382 | 382.00 | 37,298 | -0.49 |
| 151 | MLBLD89 | 1,323.10 | 1,323.10 | 1,323 | 1,323.10 | 25 | -1.99 |
| 152 | MLBS | 1,500.00 | 1,519.80 | 1,490 | 1,519.80 | 120 | 1.57 |
| 153 | MLBSL | 2,000.00 | 2,018.90 | 1,972 | 2,018.90 | 450 | 0.94 |
| 154 | MMF1 | 8.50 | 8.79 | 8 | 8.48 | 5,400 | -2.19 |
| 155 | MMKJL | 580.60 | 590.00 | 581 | 584.20 | 3,743 | -0.97 |
| 156 | MNBBL | 354.00 | 354.00 | 345 | 347.90 | 47,587 | -0.88 |
| 157 | MNMF1 | 8.70 | 8.99 | 9 | 8.99 | 4,700 | 1.35 |
| 158 | MPFL | 555.00 | 574.00 | 555 | 559.00 | 19,307 | 1.16 |
| 159 | MSHL | 924.50 | 928.00 | 896 | 912.00 | 2,680 | 0.55 |
| 160 | MSLB | 1,460.00 | 1,487.00 | 1,437 | 1,466.90 | 7,247 | -0.89 |
| 161 | NABBC | 1,070.00 | 1,100.00 | 1,058 | 1,075.00 | 37,283 | -1.29 |
| 162 | NABIL | 515.00 | 515.00 | 510 | 510.20 | 25,319 | -0.45 |
| 163 | NABILD2089 | 1,080.80 | 1,085.00 | 1,081 | 1,085.00 | 120 | 0.78 |
| 164 | NABILD87 | 1,142.50 | 1,142.50 | 1,143 | 1,142.50 | 25 | -1.68 |
| 165 | NADEP | 760.10 | 787.00 | 760 | 772.20 | 2,617 | -0.01 |
| 166 | NBF2 | 9.17 | 9.31 | 9 | 9.31 | 99,200 | 0.43 |
| 167 | NBF3 | 8.86 | 9.18 | 9 | 9.11 | 17,900 | 0.89 |
| 168 | NBL | 246.90 | 246.90 | 240 | 240.30 | 37,450 | -1.11 |
| 169 | NBLD82 | 1,100.00 | 1,100.00 | 1,100 | 1,100.00 | 100 | 1.56 |
| 170 | NBLD87 | 1,114.10 | 1,114.10 | 1,114 | 1,114.10 | 25 | -1.42 |
| 171 | NCCD86 | 1,181.00 | 1,181.00 | 1,181 | 1,181.00 | 50 | 1.92 |
| 172 | NESDO | 1,515.00 | 1,539.90 | 1,515 | 1,516.00 | 1,497 | 0.03 |
| 173 | NFS | 640.90 | 662.00 | 641 | 642.30 | 24,623 | 0.36 |
| 174 | NGPL | 400.10 | 404.00 | 393 | 394.00 | 364,406 | -1.08 |
| 175 | NHDL | 695.50 | 702.00 | 695 | 698.40 | 4,154 | 0.34 |
| 176 | NHPC | 195.70 | 195.70 | 188 | 191.00 | 45,943 | -0.47 |
| 177 | NIBD2082 | 1,070.00 | 1,070.00 | 1,070 | 1,070.00 | 100 | -0.74 |
| 178 | NIBLGF | 8.25 | 8.56 | 8 | 8.56 | 900 | 1.90 |
| 179 | NIBLSTF | 8.27 | 8.47 | 8 | 8.40 | 21,116 | -0.12 |
| 180 | NIBSF2 | 8.55 | 8.55 | 8 | 8.54 | 6,600 | 1.79 |
| 181 | NICA | 322.90 | 328.70 | 320 | 320.00 | 29,618 | -2.11 |
| 182 | NICAD2091 | 1,081.00 | 1,090.00 | 1,070 | 1,075.00 | 130 | -0.56 |
| 183 | NICBF | 8.89 | 8.89 | 9 | 8.70 | 1,700 | -0.23 |
| 184 | NICFC | 8.60 | 8.93 | 9 | 8.77 | 2,000 | 0.00 |
| 185 | NICGF2 | 8.80 | 8.85 | 9 | 8.75 | 24,000 | -0.34 |
| 186 | NICL | 529.00 | 529.00 | 518 | 522.90 | 23,452 | -0.59 |
| 187 | NICLBSL | 572.00 | 584.90 | 567 | 570.00 | 6,021 | -1.55 |
| 188 | NICSF | 8.40 | 8.67 | 8 | 8.57 | 9,100 | 0.82 |
| 189 | NIFRA | 270.00 | 278.00 | 270 | 273.40 | 93,167 | -0.58 |
| 190 | NIFRAGED | 1,069.00 | 1,091.40 | 1,063 | 1,063.00 | 1,557 | -0.65 |
| 191 | NIFRAUR85/86 | 1,099.90 | 1,123.60 | 1,100 | 1,123.60 | 401 | 4.04 |
| 192 | NIL | 625.00 | 625.00 | 617 | 618.10 | 5,444 | -1.10 |
| 193 | NIMB | 200.90 | 200.90 | 193 | 195.00 | 127,505 | -1.02 |
| 194 | NIMBD90 | 1,247.00 | 1,247.00 | 1,247 | 1,247.00 | 12 | -1.89 |
| 195 | NIMBPO | 160.70 | 160.70 | 161 | 160.60 | 2,090 | -1.95 |
| 196 | NLG | 698.00 | 708.00 | 690 | 697.90 | 14,918 | -1.29 |
| 197 | NLIC | 842.00 | 845.00 | 827 | 829.00 | 75,475 | -1.22 |
| 198 | NLICL | 619.40 | 619.40 | 606 | 606.70 | 26,530 | -0.95 |
| 199 | NMB | 254.70 | 254.70 | 248 | 247.90 | 66,108 | -0.76 |
| 200 | NMBD87/88 | 1,124.00 | 1,124.00 | 1,124 | 1,124.00 | 25 | 2.00 |
| 201 | NMBHF2 | 8.79 | 9.16 | 9 | 9.00 | 20,800 | 0.45 |
| 202 | NMBMF | 710.00 | 717.00 | 695 | 704.00 | 3,713 | 0.14 |
| 203 | NMFBS | 1,274.00 | 1,324.00 | 1,274 | 1,290.20 | 1,799 | -0.75 |
| 204 | NMIC | 1,285.00 | 1,313.00 | 1,284 | 1,296.00 | 15,683 | 0.54 |
| 205 | NMLBBL | 697.60 | 697.60 | 677 | 680.00 | 40,093 | -0.58 |
| 206 | NRIC | 1,330.50 | 1,344.00 | 1,310 | 1,315.00 | 58,828 | -1.20 |
| 207 | NRM | 423.00 | 430.90 | 420 | 422.00 | 19,115 | 0.38 |
| 208 | NRN | 1,450.00 | 1,461.50 | 1,429 | 1,433.00 | 24,964 | 0.00 |
| 209 | NSIF2 | 10.13 | 10.29 | 10 | 10.25 | 32,127 | 1.28 |
| 210 | NTC | 860.00 | 875.00 | 860 | 862.00 | 8,331 | 0.23 |
| 211 | NUBL | 776.00 | 781.00 | 758 | 761.00 | 8,817 | -1.93 |
| 212 | NWCL | 819.00 | 835.60 | 818 | 820.00 | 4,067 | 0.11 |
| 213 | NYADI | 408.20 | 408.20 | 397 | 397.20 | 9,602 | -0.75 |
| 214 | OHL | 701.70 | 733.00 | 700 | 702.00 | 26,492 | -1.96 |
| 215 | OMPL | 1,200.50 | 1,330.00 | 1,201 | 1,311.00 | 72,151 | 7.02 |
| 216 | PBD84 | 1,112.50 | 1,112.50 | 1,113 | 1,112.50 | 50 | -1.90 |
| 217 | PBD88 | 1,240.00 | 1,240.00 | 1,240 | 1,240.00 | 30 | -0.56 |
| 218 | PBLD84 | 1,127.10 | 1,127.10 | 1,126 | 1,126.00 | 355 | -0.79 |
| 219 | PCBL | 250.00 | 250.00 | 246 | 245.90 | 46,299 | -1.01 |
| 220 | PFL | 376.00 | 391.00 | 374 | 378.00 | 12,821 | 2.02 |
| 221 | PHCL | 292.00 | 294.90 | 284 | 285.60 | 97,931 | -2.19 |
| 222 | PMHPL | 336.00 | 342.70 | 331 | 331.00 | 25,404 | -2.07 |
| 223 | PMLI | 505.00 | 515.10 | 489 | 495.00 | 21,295 | -2.73 |
| 224 | PPCL | 335.10 | 337.40 | 326 | 326.10 | 17,286 | -2.51 |
| 225 | PPL | 347.80 | 347.80 | 336 | 336.30 | 129,531 | -1.38 |
| 226 | PRIN | 696.70 | 696.70 | 666 | 682.00 | 11,949 | -0.16 |
| 227 | PROFL | 458.50 | 483.50 | 459 | 474.50 | 37,469 | 2.06 |
| 228 | PRSF | 10.60 | 10.60 | 10 | 10.55 | 20,800 | 0.96 |
| 229 | PRVU | 189.00 | 190.00 | 187 | 188.40 | 84,908 | -0.32 |
| 230 | PSF | 10.38 | 10.43 | 10 | 10.43 | 1,400 | -1.14 |
| 231 | PURE | 920.00 | 930.80 | 896 | 924.00 | 53,829 | 2.44 |
| 232 | RADHI | 753.00 | 753.00 | 730 | 735.00 | 102,123 | -0.49 |
| 233 | RAWA | 705.00 | 747.00 | 701 | 732.00 | 2,202 | 3.74 |
| 234 | RBBD2088 | 1,084.00 | 1,085.00 | 1,074 | 1,085.00 | 180 | 0.46 |
| 235 | RBCL | 15,299.00 | 15,348.00 | 15,042 | 15,148.90 | 260 | -0.63 |
| 236 | RBCLPO | 11,900.00 | 12,107.80 | 11,870 | 11,925.00 | 121 | -1.36 |
| 237 | RFPL | 396.00 | 407.00 | 388 | 397.50 | 88,926 | -0.60 |
| 238 | RHGCL | 275.00 | 275.00 | 263 | 262.70 | 48,328 | -2.67 |
| 239 | RHPL | 295.00 | 318.00 | 284 | 284.00 | 79,463 | -2.07 |
| 240 | RIDI | 226.10 | 227.00 | 223 | 224.90 | 45,899 | -0.04 |
| 241 | RLFL | 435.00 | 450.00 | 435 | 441.00 | 52,854 | 2.08 |
| 242 | RMF1 | 9.35 | 9.35 | 9 | 9.10 | 1,400 | -0.76 |
| 243 | RMF2 | 9.12 | 9.28 | 9 | 9.28 | 7,400 | 0.11 |
| 244 | RNLI | 495.00 | 497.80 | 485 | 485.00 | 96,476 | -1.92 |
| 245 | RSDC | 650.00 | 670.00 | 641 | 648.00 | 11,298 | -1.67 |
| 246 | RSY | 9.00 | 9.17 | 9 | 9.17 | 12,150 | -0.11 |
| 247 | RURU | 733.50 | 750.00 | 734 | 740.00 | 11,055 | -1.07 |
| 248 | SADBL | 418.00 | 418.00 | 407 | 409.90 | 30,941 | -0.97 |
| 249 | SAGAR | 1,800.00 | 1,951.80 | 1,800 | 1,951.80 | 4,420 | 10.00 |
| 250 | SAGF | 9.30 | 9.30 | 9 | 9.30 | 2,600 | -1.90 |
| 251 | SAHAS | 555.00 | 559.50 | 548 | 549.00 | 93,941 | -1.08 |
| 252 | SAIL | 599.10 | 646.10 | 599 | 646.10 | 930 | 9.99 |
| 253 | SALICO | 598.00 | 609.90 | 594 | 599.90 | 8,011 | -1.49 |
| 254 | SAND2085 | 1,150.00 | 1,150.00 | 1,150 | 1,150.00 | 50 | 0.00 |
| 255 | SANIMA | 315.00 | 317.00 | 314 | 314.90 | 49,907 | -0.03 |
| 256 | SANVI | 660.00 | 720.00 | 660 | 693.00 | 112,755 | 3.66 |
| 257 | SAPDBL | 815.50 | 835.00 | 809 | 810.10 | 18,937 | -2.28 |
| 258 | SARBTM | 887.00 | 888.00 | 850 | 880.00 | 57,454 | -0.32 |
| 259 | SBCF | 9.16 | 9.16 | 9 | 9.00 | 3,500 | -1.64 |
| 260 | SBI | 395.00 | 402.50 | 395 | 399.90 | 54,859 | 0.65 |
| 261 | SBID83 | 1,113.10 | 1,113.10 | 1,092 | 1,092.20 | 75 | 0.08 |
| 262 | SBL | 352.00 | 355.80 | 349 | 352.00 | 41,115 | -0.85 |
| 263 | SBLD2091 | 1,100.00 | 1,100.00 | 1,100 | 1,100.00 | 75 | 1.76 |
| 264 | SCB | 640.00 | 641.00 | 627 | 631.00 | 24,352 | -1.41 |
| 265 | SEF | 9.38 | 9.40 | 9 | 9.30 | 67,668 | 1.09 |
| 266 | SFCL | 396.00 | 409.50 | 396 | 402.00 | 30,621 | 1.52 |
| 267 | SFEF | 9.05 | 9.23 | 9 | 9.23 | 3,600 | 0.33 |
| 268 | SFMF | 9.81 | 10.00 | 10 | 10.00 | 6,300 | 0.10 |
| 269 | SGHC | 415.00 | 420.00 | 408 | 413.00 | 39,390 | -0.82 |
| 270 | SGIC | 498.00 | 498.00 | 480 | 481.00 | 10,940 | -1.64 |
| 271 | SHEL | 291.20 | 294.00 | 287 | 289.00 | 135,385 | -1.33 |
| 272 | SHINE | 398.00 | 400.50 | 395 | 398.80 | 21,697 | 1.09 |
| 273 | SHINED | 1,151.10 | 1,151.10 | 1,151 | 1,151.10 | 150 | 0.00 |
| 274 | SHIVM | 588.00 | 590.00 | 580 | 581.50 | 155,381 | -1.00 |
| 275 | SHL | 481.00 | 496.70 | 478 | 484.00 | 16,548 | -0.70 |
| 276 | SHLB | 1,696.00 | 1,725.00 | 1,696 | 1,723.10 | 583 | -0.34 |
| 277 | SHPC | 544.80 | 545.00 | 530 | 530.00 | 137,163 | -2.20 |
| 278 | SICL | 650.00 | 653.00 | 640 | 640.00 | 7,081 | -1.99 |
| 279 | SIFC | 506.70 | 534.00 | 506 | 520.00 | 42,452 | 1.76 |
| 280 | SIGS2 | 9.52 | 9.52 | 10 | 9.52 | 1,000 | 1.82 |
| 281 | SIGS3 | 9.26 | 9.35 | 9 | 9.35 | 400 | -0.32 |
| 282 | SIKLES | 674.00 | 674.00 | 658 | 660.00 | 147,058 | -0.15 |
| 283 | SINDU | 721.00 | 736.90 | 710 | 727.90 | 18,956 | -0.42 |
| 284 | SJCL | 302.00 | 302.00 | 294 | 296.90 | 16,345 | -1.03 |
| 285 | SJLIC | 457.00 | 469.00 | 457 | 461.90 | 62,104 | -0.24 |
| 286 | SKBBL | 884.00 | 884.00 | 870 | 872.00 | 12,897 | -0.11 |
| 287 | SLBBL | 928.70 | 928.70 | 909 | 909.00 | 7,374 | -0.16 |
| 288 | SLBSL | 1,310.00 | 1,331.10 | 1,290 | 1,318.00 | 3,158 | 1.00 |
| 289 | SLCF | 9.18 | 9.28 | 9 | 9.28 | 3,400 | 3.11 |
| 290 | SMATA | 820.50 | 835.00 | 815 | 815.00 | 8,210 | -0.73 |
| 291 | SMB | 2,141.00 | 2,155.00 | 2,090 | 2,148.00 | 2,093 | -0.28 |
| 292 | SMFBS | 1,648.00 | 1,725.00 | 1,616 | 1,720.00 | 5,471 | 2.38 |
| 293 | SMH | 803.00 | 803.00 | 774 | 776.00 | 406 | -1.77 |
| 294 | SMHL | 737.30 | 762.00 | 723 | 733.00 | 10,768 | 1.40 |
| 295 | SMJC | 510.00 | 519.50 | 510 | 514.00 | 10,706 | -1.15 |
| 296 | SMPDA | 911.40 | 950.00 | 911 | 941.00 | 11,964 | 1.18 |
| 297 | SNLI | 514.00 | 514.00 | 496 | 498.00 | 42,234 | -1.44 |
| 298 | SONA | 430.00 | 438.00 | 425 | 427.00 | 42,550 | -1.41 |
| 299 | SPC | 504.50 | 509.00 | 490 | 490.10 | 33,879 | -2.85 |
| 300 | SPDL | 414.60 | 429.00 | 415 | 421.00 | 108,976 | -0.47 |
| 301 | SPHL | 537.00 | 547.70 | 531 | 547.70 | 15,062 | 1.99 |
| 302 | SPIL | 721.00 | 725.00 | 712 | 724.00 | 11,360 | 0.42 |
| 303 | SPL | 897.10 | 916.00 | 897 | 916.00 | 750 | 0.10 |
| 304 | SRLI | 413.00 | 413.00 | 402 | 402.10 | 36,272 | -1.45 |
| 305 | SSHL | 165.80 | 167.00 | 165 | 165.20 | 42,092 | -0.36 |
| 306 | STC | 5,445.00 | 5,448.00 | 5,356 | 5,365.00 | 2,188 | 0.09 |
| 307 | SWASTIK | 1,083.20 | 1,194.30 | 1,083 | 1,194.30 | 110 | 9.99 |
| 308 | SWBBL | 823.00 | 823.00 | 790 | 799.80 | 4,412 | -0.89 |
| 309 | SWMF | 688.00 | 709.80 | 688 | 697.00 | 6,197 | -0.71 |
| 310 | TAMOR | 473.10 | 489.90 | 473 | 478.20 | 22,899 | -0.79 |
| 311 | TPC | 340.00 | 348.80 | 340 | 340.00 | 52,089 | -0.58 |
| 312 | TRH | 706.40 | 708.00 | 700 | 704.00 | 2,976 | -0.83 |
| 313 | TSHL | 698.00 | 708.00 | 686 | 694.00 | 5,580 | -0.57 |
| 314 | TTL | 773.30 | 848.00 | 773 | 827.00 | 126,477 | 4.82 |
| 315 | TVCL | 421.70 | 441.00 | 416 | 434.20 | 45,484 | 3.38 |
| 316 | UAIL | 470.00 | 474.90 | 460 | 469.50 | 11,068 | -0.11 |
| 317 | UHEWA | 611.00 | 611.00 | 600 | 604.90 | 15,040 | -0.02 |
| 318 | ULBSL | 3,795.00 | 3,795.00 | 3,700 | 3,720.00 | 419 | -1.30 |
| 319 | ULHC | 450.20 | 467.90 | 450 | 456.00 | 12,022 | -0.22 |
| 320 | UMHL | 576.50 | 605.00 | 577 | 589.90 | 158,142 | 0.49 |
| 321 | UMRH | 577.00 | 583.80 | 566 | 572.00 | 7,708 | -0.87 |
| 322 | UNHPL | 506.70 | 506.70 | 490 | 491.80 | 94,431 | -1.01 |
| 323 | UNL | 47,200.00 | 47,200.00 | 46,256 | 46,256.00 | 51 | -2.00 |
| 324 | UNLB | 1,995.00 | 1,995.00 | 1,983 | 1,989.00 | 294 | -0.80 |
| 325 | UPCL | 371.00 | 371.80 | 363 | 365.00 | 72,310 | -1.08 |
| 326 | UPPER | 179.00 | 180.80 | 178 | 178.40 | 33,653 | -0.34 |
| 327 | USHEC | 480.00 | 495.00 | 471 | 474.90 | 30,822 | -0.75 |
| 328 | USHL | 684.10 | 725.00 | 684 | 722.00 | 7,540 | 3.44 |
| 329 | USLB | 1,593.50 | 1,635.00 | 1,573 | 1,598.00 | 7,713 | -0.19 |
| 330 | VLBS | 778.00 | 789.00 | 778 | 784.00 | 3,174 | -0.87 |
| 331 | VLUCL | 557.60 | 565.00 | 549 | 564.00 | 6,386 | -0.86 |
| 332 | WNLB | 1,976.00 | 1,985.00 | 1,966 | 1,966.00 | 359 | -0.46 |